株価チャート
2012/10/30～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 820 | 860 | 800 | 830 | 0% | 21,100 | 12億7695万 | -3.94% | 6.91 | 1.13 |
| 03/28 | 860 | 860 | 810 | 830 | -3.49% | 13,300 | 12億7695万 | -3.94% | 6.91 | 1.13 |
| 03/27 | 870 | 870 | 860 | 860 | 0% | 2,200 | 13億2311万 | -0.58% | 7.16 | 1.17 |
| 03/26 | 890 | 890 | 860 | 860 | -2.27% | 8,000 | 13億2311万 | -0.35% | 7.16 | 1.17 |
| 03/25 | 850 | 890 | 850 | 880 | +2.33% | 8,700 | 13億5388万 | +2.44% | 7.33 | 1.2 |
| 03/22 | 870 | 870 | 860 | 860 | -1.15% | 6,000 | 13億2311万 | +0.7% | 7.16 | 1.17 |
| 03/21 | 870 | 880 | 860 | 870 | -1.14% | 13,100 | 13億3849万 | +2.23% | 7.25 | 1.18 |
| 03/19 | 870 | 910 | 870 | 880 | 0% | 13,800 | 13億5388万 | +3.77% | 7.33 | 1.2 |
| 03/18 | 910 | 940 | 870 | 880 | -5.38% | 18,100 | 13億5388万 | +4.02% | 7.33 | 1.2 |
| 03/15 | 960 | 960 | 930 | 930 | -3.13% | 20,600 | 14億3080万 | +10.32% | 7.74 | 1.27 |
| 03/14 | 940 | 1,000 | 930 | 960 | +4.35% | 113,800 | 14億7696万 | +14.15% | 7.99 | 1.31 |
| 03/13 | 900 | 930 | 890 | 920 | +2.22% | 34,400 | 14億1542万 | +9.79% | 7.66 | 1.25 |
| 03/12 | 880 | 930 | 870 | 900 | +2.27% | 35,100 | 13億8465万 | +7.66% | 7.49 | 1.23 |
| 03/11 | 890 | 890 | 870 | 880 | 0% | 9,400 | 13億5388万 | +5.26% | 7.33 | 1.2 |
| 03/08 | 890 | 890 | 860 | 880 | +2.33% | 20,600 | 13億5388万 | +5.39% | 7.33 | 1.2 |
| 03/07 | 860 | 860 | 840 | 860 | +2.38% | 4,400 | 13億2311万 | +3.37% | 7.16 | 1.17 |
| 03/06 | 840 | 850 | 830 | 840 | -1.18% | 4,700 | 12億9234万 | +1.33% | 7 | 1.14 |
| 03/05 | 850 | 850 | 830 | 850 | 0% | 4,400 | 13億772万 | +2.78% | 7.08 | 1.16 |
| 03/04 | 860 | 860 | 830 | 850 | +2.41% | 8,700 | 13億772万 | +3.03% | 7.08 | 1.16 |
| 03/01 | 830 | 840 | 820 | 830 | 0% | 7,300 | 12億7695万 | +0.97% | 6.91 | 1.13 |
| 02/28 | 840 | 850 | 820 | 830 | 0% | 11,900 | 12億7695万 | +1.22% | 6.91 | 1.13 |
| 02/27 | 840 | 860 | 830 | 830 | 0% | 13,100 | 12億7695万 | +1.47% | 6.91 | 1.13 |
| 02/26 | 830 | 850 | 810 | 830 | -2.35% | 15,100 | 12億7695万 | +1.22% | 6.91 | 1.13 |
| 02/25 | 850 | 850 | 830 | 850 | +3.66% | 3,700 | 13億772万 | +3.28% | 7.08 | 1.16 |
| 02/22 | 820 | 830 | 800 | 820 | -1.2% | 7,700 | 12億6157万 | -0.73% | 6.83 | 1.12 |
| 02/21 | 830 | 840 | 820 | 830 | -2.35% | 8,000 | 12億7695万 | +0.73% | 6.91 | 1.13 |
| 02/20 | 810 | 860 | 800 | 850 | +6.25% | 19,900 | 13億772万 | +3.66% | 7.08 | 1.16 |
| 02/19 | 770 | 800 | 760 | 800 | +5.26% | 8,900 | 12億3080万 | -1.96% | 6.66 | 1.09 |
| 02/18 | 760 | 780 | 760 | 760 | 0% | 8,200 | 11億6926万 | -6.52% | 6.33 | 1.04 |
| 02/15 | 760 | 770 | 720 | 760 | -3.8% | 18,000 | 11億6926万 | -6.4% | 6.33 | 1.04 |
| 02/14 | 760 | 790 | 760 | 790 | +1.28% | 7,400 | 12億1541万 | -2.47% | 6.58 | 1.08 |
| 02/13 | 820 | 820 | 740 | 780 | -6.02% | 35,800 | 12億3万 | -3.35% | 6.5 | 1.06 |
| 02/12 | 860 | 860 | 820 | 830 | +1.22% | 22,700 | 12億7695万 | +3.11% | 6.91 | 1.13 |
| 02/08 | 860 | 860 | 810 | 820 | -6.82% | 31,500 | 12億6157万 | +2.5% | 6.83 | 1.12 |
| 02/07 | 880 | 890 | 870 | 880 | +1.15% | 8,000 | 13億5388万 | +10.83% | 7.33 | 1.2 |
| 02/06 | 880 | 890 | 870 | 870 | 0% | 12,400 | 13億3849万 | +10.69% | 7.25 | 1.18 |
| 02/05 | 870 | 890 | 870 | 870 | -4.4% | 12,300 | 13億3849万 | +11.83% | 7.25 | 1.18 |
| 02/04 | 860 | 910 | 850 | 910 | +5.81% | 25,400 | 14億3万 | +18.49% | 7.58 | 1.24 |
| 02/01 | 820 | 870 | 820 | 860 | +7.5% | 36,500 | 13億2311万 | +13.61% | 7.16 | 1.17 |
| 01/31 | 810 | 810 | 790 | 800 | +1.27% | 5,500 | 12億3080万 | +6.95% | 6.66 | 1.09 |
| 01/30 | 800 | 800 | 780 | 790 | 0% | 8,300 | 12億1541万 | +6.47% | 6.58 | 1.08 |
| 01/29 | 790 | 800 | 780 | 790 | -1.25% | 18,800 | 12億1541万 | +7.34% | 6.58 | 1.08 |
| 01/28 | 800 | 810 | 780 | 800 | +2.56% | 22,500 | 12億3080万 | +9.74% | 6.66 | 1.09 |
| 01/25 | 780 | 810 | 770 | 780 | +2.63% | 44,000 | 12億3万 | +8.03% | 6.5 | 1.06 |
| 01/24 | 800 | 820 | 740 | 760 | -5% | 89,100 | 11億6926万 | +6% | 6.33 | 1.04 |
| 01/23 | 850 | 850 | 800 | 800 | -6.98% | 32,500 | 12億3080万 | +12.36% | 6.66 | 1.09 |
| 01/22 | 910 | 910 | 830 | 860 | -6.52% | 36,800 | 13億2311万 | +21.99% | 7.16 | 1.17 |
| 01/21 | 940 | 980 | 850 | 920 | +1.1% | 96,300 | 14億1542万 | +32.18% | 7.66 | 1.25 |
| 01/18 | 820 | 920 | 790 | 910 | +15.19% | 126,800 | 14億3万 | +32.85% | 7.58 | 1.24 |
| 01/17 | 730 | 860 | 730 | 790 | +9.72% | 84,300 | 12億1541万 | +17.21% | 6.58 | 1.08 |
| 01/16 | 740 | 760 | 720 | 720 | -2.7% | 11,800 | 11億772万 | +8.11% | 6 | 0.98 |
| 01/15 | 740 | 750 | 740 | 740 | +1.37% | 6,500 | 11億3849万 | +11.95% | 6.16 | 1.01 |
| 01/11 | 740 | 740 | 730 | 730 | 0% | 6,600 | 11億2310万 | +11.45% | 6.08 | 0.99 |
| 01/10 | 720 | 730 | 720 | 730 | +2.82% | 16,300 | 11億2310万 | +12.31% | 6.08 | 0.99 |
| 01/09 | 720 | 720 | 690 | 710 | -1.39% | 12,800 | 10億9233万 | +10.25% | 5.91 | 0.97 |
| 01/08 | 740 | 740 | 710 | 720 | -2.7% | 10,000 | 11億772万 | +12.68% | 6 | 0.98 |
| 01/07 | 750 | 770 | 720 | 740 | +5.71% | 33,900 | 11億3849万 | +16.72% | 6.16 | 1.01 |
| 01/04 | 710 | 710 | 680 | 700 | +2.94% | 23,400 | 10億7695万 | +11.29% | 5.83 | 0.95 |
| 2012 |
| 12/28 | 690 | 700 | 670 | 680 | 0% | 21,000 | - | +8.8% | - | - |
| 12/27 | 670 | 680 | 660 | 680 | +3.03% | 26,000 | - | +9.5% | - | - |
| 12/26 | 640 | 660 | 640 | 660 | +4.76% | 10,000 | - | +6.97% | - | - |
| 12/25 | 640 | 640 | 620 | 630 | 0% | 8,700 | - | +2.61% | - | - |
| 12/21 | 640 | 650 | 600 | 630 | -1.56% | 14,000 | - | +2.94% | - | - |
| 12/20 | 640 | 640 | 630 | 640 | 0% | 3,100 | - | +4.75% | - | - |
| 12/19 | 650 | 650 | 630 | 640 | +1.59% | 6,500 | - | +5.09% | - | - |
| 12/18 | 620 | 630 | 620 | 630 | +1.61% | 6,600 | - | +3.62% | - | - |
| 12/17 | 640 | 640 | 610 | 620 | -1.59% | 7,600 | - | +2.31% | - | - |
| 12/14 | 650 | 650 | 630 | 630 | -3.08% | 3,900 | - | +3.62% | - | - |
| 12/13 | 650 | 650 | 640 | 650 | +1.56% | 3,300 | - | +7.79% | - | - |
| 12/12 | 630 | 650 | 630 | 640 | +1.59% | 3,100 | - | +7.02% | - | - |
| 12/11 | 640 | 640 | 630 | 630 | -1.56% | 8,500 | - | +6.06% | - | - |
| 12/10 | 650 | 660 | 640 | 640 | +1.59% | 10,300 | - | +8.66% | - | - |
| 12/07 | 640 | 640 | 630 | 630 | -3.08% | 12,700 | - | +7.88% | - | - |
| 12/06 | 600 | 650 | 590 | 650 | +10.17% | 31,200 | - | +12.07% | - | - |
| 12/05 | 600 | 600 | 580 | 590 | 0% | 3,000 | - | +2.43% | - | - |
| 12/04 | 600 | 600 | 590 | 590 | 0% | 4,500 | - | +2.79% | - | - |
| 12/03 | 600 | 600 | 590 | 590 | 0% | 1,300 | - | +3.15% | - | - |
| 11/30 | 580 | 610 | 580 | 590 | +1.72% | 10,900 | - | +3.51% | - | - |
| 11/29 | 600 | 600 | 580 | 580 | -3.33% | 18,100 | - | +1.93% | - | - |
| 11/28 | 590 | 600 | 590 | 600 | 0% | 3,500 | - | +5.63% | - | - |
| 11/27 | 610 | 610 | 590 | 600 | 0% | 4,000 | - | +6.01% | - | - |
| 11/26 | 610 | 630 | 600 | 600 | 0% | 8,300 | - | +6.38% | - | - |
| 11/22 | 590 | 600 | 580 | 600 | +3.45% | 4,500 | - | +6.76% | - | - |
| 11/21 | 590 | 600 | 580 | 580 | -1.69% | 7,400 | - | +3.57% | - | - |
| 11/20 | 600 | 600 | 590 | 590 | 0% | 5,900 | - | +5.73% | - | - |
| 11/19 | 580 | 600 | 580 | 590 | +3.51% | 8,900 | - | +6.12% | - | - |
| 11/16 | 600 | 600 | 570 | 570 | -5% | 24,500 | - | +2.89% | - | - |
| 11/15 | 600 | 610 | 590 | 600 | 0% | 11,200 | - | +8.5% | - | - |
| 11/14 | 610 | 610 | 580 | 600 | -3.23% | 20,500 | - | +8.89% | - | - |
| 11/13 | 590 | 700 | 590 | 620 | +6.9% | 173,500 | - | +12.93% | - | - |
| 11/12 | 670 | 670 | 560 | 580 | -10.77% | 158,300 | - | +6.03% | - | - |
| 11/09 | 570 | 820 | 570 | 650 | +25% | 655,700 | - | +19.05% | - | - |
| 11/08 | 520 | 530 | 520 | 520 | 0% | 1,300 | - | -4.24% | - | - |
| 11/07 | 530 | 530 | 520 | 520 | -1.89% | 1,700 | - | -4.41% | - | - |
| 11/06 | 520 | 530 | 520 | 530 | +1.92% | 1,000 | - | -2.93% | - | - |
| 11/05 | 520 | 530 | 510 | 520 | 0% | 6,800 | - | -4.94% | - | - |
| 11/02 | 540 | 540 | 510 | 520 | -1.89% | 4,700 | - | -5.11% | - | - |
| 11/01 | 530 | 530 | 530 | 530 | 0% | 2,400 | - | -3.64% | - | - |
| 10/31 | 530 | 530 | 500 | 530 | -3.64% | 7,300 | - | -3.99% | - | - |
| 10/30 | 540 | 550 | 540 | 550 | 0% | 400 | - | -0.54% | - | - |
